Skip to main content
logo
iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
76.32
-0.41 (-0.53%)
At close: Sep 9, 2026, 4:00 PM EDT
76.32
0.00 (0.00%)
After-hours: Sep 9, 2026, 5:08 PM EDT

ARTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202676.3177.1176.2476.3276.32-0.53%327,203
Sep 8, 202676.7577.4676.3576.7376.730.76%368,365
Sep 4, 202675.0076.2074.8076.1576.152.39%1,228,226
Sep 3, 202673.1274.6072.4974.3774.371.71%336,668
Sep 2, 202673.0773.3772.6673.1273.12-0.11%260,792
Sep 1, 202673.6274.0472.7373.2073.20-1.65%263,947
Aug 31, 202674.2874.7074.0674.4374.43-0.19%243,579
Aug 28, 202675.6176.0474.4074.5774.57-1.53%328,038
Aug 27, 202675.8376.0175.0075.7375.731.28%364,178
Aug 26, 202674.1474.9574.1274.7774.770.95%328,359
Aug 25, 202673.5274.3573.4774.0774.072.42%493,942
Aug 24, 202673.2573.2571.6072.3272.32-2.49%526,529
Aug 21, 202674.7574.7673.5474.1774.170.32%367,432
Aug 20, 202673.6974.4573.3573.9373.930.48%509,610
Aug 19, 202674.7074.8672.5873.5873.580.04%397,338
Aug 18, 202674.9375.4073.2773.5573.55-5.30%883,993
Aug 17, 202677.8878.4377.4477.6777.670.63%623,568
Aug 14, 202677.7377.9476.7377.1877.18-0.49%503,930
Aug 13, 202676.3578.2676.3577.5677.562.01%611,020
Aug 12, 202675.9076.3775.5476.0376.033.91%497,897
Aug 11, 202673.3073.4172.4673.1773.171.48%208,718
Aug 10, 202672.7473.4772.1072.1072.10-0.93%206,648
Aug 7, 202672.7272.9971.2172.7872.781.68%303,751
Aug 6, 202670.6472.7270.0571.5871.58-0.89%359,295
Aug 5, 202673.1273.7272.1872.2272.22-1.38%317,289
Aug 4, 202671.1473.6770.9573.2373.236.27%547,308
Aug 3, 202666.4469.1365.8568.9168.913.39%346,983
Jul 31, 202668.3168.9365.8266.6566.650.60%532,676
Jul 30, 202664.0466.3964.0266.2566.258.02%906,302
Jul 29, 202663.4764.1461.3361.3361.33-4.01%685,353
Jul 28, 202664.1164.4162.1463.8963.89-3.69%677,026
Jul 27, 202667.8468.1164.9766.3466.34-0.55%432,942
Jul 24, 202668.4468.6366.3966.7166.71-3.56%561,830
Jul 23, 202668.9769.9768.4869.1769.17-0.43%446,814
Jul 22, 202668.3270.0868.3069.4769.471.05%368,467
Jul 21, 202667.7868.9667.6068.7568.754.71%415,256
Jul 20, 202666.1166.8465.5465.6665.660.35%424,189
Jul 17, 202663.8966.4262.8565.4365.43-0.94%1,103,071
Jul 16, 202667.4367.4665.7366.0566.05-3.96%582,118
Jul 15, 202670.5470.7267.3068.7768.77-1.70%592,462
Jul 14, 202670.4570.5069.3269.9669.960.45%316,614
Jul 13, 202670.6871.0569.4869.6569.65-3.93%406,950
Jul 10, 202672.2172.9071.5672.5072.50-0.30%442,833
Jul 9, 202672.7773.4872.1272.7272.722.31%557,581
Jul 8, 202668.9871.1968.9571.0871.081.64%491,116
Jul 7, 202670.4870.7668.6869.9369.93-3.48%594,790
Jul 6, 202671.8073.2371.6572.4572.451.91%540,445
Jul 2, 202673.6174.7170.1771.0971.09-2.80%1,251,746
Jul 1, 202674.0274.6473.0473.1473.14-3.97%636,568
Jun 30, 202674.2076.3474.2076.1676.162.77%690,880